Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.15 | -0.81% | 20,281,400 | 80,700 | 1.4 |
17.55
18.95
18.40
|
2 tháng
(2024-07-22) |
0.90 | 5.14% | 45,066,500 | -132,608 | -2.3 |
16.20
18.95
18.40
|
3 tháng
(2024-06-21) |
-2.15 | -10.46% | 73,638,700 | -268,611 | -4.8 |
16.20
20.55
18.40
|
6 tháng
(2024-03-25) |
-2.35 | -11.33% | 221,596,000 | -1,024,254 | -20.0 |
16.20
22.95
18.40
|
12 tháng
(2023-09-25) |
2.26 | 13.98% | 476,156,300 | -115,140 | -3.4 |
11.75
22.95
18.40
|
24 tháng
(2022-09-30) |
9.10 | 97.94% | 799,771,000 | 35,705 | -1.2 |
5.46
22.95
18.40
|
36 tháng
(2021-10-05) |
2.37 | 14.78% | 1,165,858,200 | -41,505 | -8.0 |
5.46
26.27
18.40
|
60 tháng
(2019-10-16) |
14.34 | 353.22% | 1,787,905,200 | -3,905,035 | -43.1 |
2.09
26.27
18.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/11/2011 |
4.60
|
15,250 | 4.77 | 4.77 | 4.60 | 0 | 0 | 0 | |
18/11/2011 |
4.77
|
29,000 | 4.94 | 4.94 | 4.77 | 0 | 20,360 | -0.1 | |
17/11/2011 |
4.94
|
20,480 | 5.21 | 5.21 | 4.94 | 0 | 6,500 | -0.0 | |
16/11/2011 |
5.21
|
19,970 | 5.38 | 5.38 | 5.12 | 0 | 5,800 | -0.0 | |
15/11/2011 |
5.38
|
5,560 | 5.64 | 5.64 | 5.38 | 0 | 1,200 | -0.0 | |
14/11/2011 |
5.64
|
4,540 | 5.90 | 5.90 | 5.64 | 0 | 1,300 | -0.0 | |
11/11/2011 |
5.90
|
1,050 | 6.16 | 6.16 | 5.90 | 0 | 220 | -0.0 | |
10/11/2011 |
6.16
|
4,010 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
09/11/2011 |
6.16
|
7,100 | 6.16 | 6.25 | 5.90 | 0 | 0 | 0 | |
08/11/2011 |
6.16
|
580 | 6.33 | 6.33 | 6.16 | 0 | 0 | 0 | |
07/11/2011 |
6.33
|
32,210 | 6.33 | 6.42 | 6.16 | 11,690 | 0 | 0.1 | |
04/11/2011 |
6.33
|
1,290 | 6.33 | 6.33 | 6.25 | 0 | 0 | 0 | |
03/11/2011 |
6.33
|
19,190 | 6.33 | 6.33 | 6.07 | 0 | 0 | 0 | |
02/11/2011 |
6.33
|
10,180 | 6.25 | 6.51 | 6.07 | 0 | 0 | 0 | |
01/11/2011 |
6.25
|
10,200 | 6.25 | 6.33 | 6.07 | 0 | 0 | 0 | |
31/10/2011 |
6.25
|
38,270 | 6.51 | 6.51 | 6.25 | 0 | 0 | 0 | |
28/10/2011 |
6.51
|
14,950 | 6.33 | 6.51 | 6.42 | 0 | 0 | 0 | |
27/10/2011 |
6.33
|
26,240 | 6.59 | 6.59 | 6.33 | 0 | 0 | 0 | |
26/10/2011 |
6.59
|
3,620 | 6.59 | 6.59 | 6.33 | 0 | 0 | 0 | |
25/10/2011 |
6.59
|
7,080 | 6.68 | 6.68 | 6.51 | 0 | 0 | 0 | |
24/10/2011 |
6.68
|
4,040 | 6.68 | 6.77 | 6.51 | 0 | 0 | 0 | |
21/10/2011 |
6.68
|
3,690 | 6.59 | 6.77 | 6.51 | 0 | 0 | 0 | |
20/10/2011 |
6.59
|
16,220 | 6.33 | 6.59 | 6.42 | 0 | 0 | 0 | |
19/10/2011 |
6.33
|
10,010 | 6.59 | 6.59 | 6.33 | 0 | 0 | 0 | |
18/10/2011 |
6.59
|
11,770 | 6.77 | 6.77 | 6.51 | 0 | 0 | 0 | |
17/10/2011 |
6.77
|
8,470 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
14/10/2011 |
6.77
|
3,940 | 6.77 | 6.77 | 6.59 | 0 | 0 | 0 | |
13/10/2011 |
6.77
|
4,380 | 6.94 | 6.94 | 6.59 | 0 | 0 | 0 | |
12/10/2011 |
6.94
|
4,320 | 6.85 | 6.94 | 6.68 | 0 | 0 | 0 | |
11/10/2011 |
6.85
|
6,460 | 6.59 | 6.85 | 6.59 | 0 | 0 | 0 | |
10/10/2011 |
6.59
|
23,210 | 6.94 | 6.94 | 6.59 | 0 | 0 | 0 | |
07/10/2011 |
6.94
|
10,150 | 6.77 | 6.94 | 6.68 | 0 | 0 | 0 | |
06/10/2011: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
06/10/2011 |
6.77
|
19,550 | 6.59 | 6.85 | 6.77 | 0 | 0 | 0 | |
05/10/2011 |
6.59
|
42,190 | 6.91 | 6.91 | 6.59 | 0 | 0 | 0 | |
04/10/2011 |
6.91
|
46,950 | 6.83 | 6.91 | 6.75 | 0 | 0 | 0 | |
03/10/2011 |
6.83
|
23,830 | 6.75 | 6.83 | 6.59 | 0 | 0 | 0 | |
30/09/2011 |
6.75
|
19,290 | 6.67 | 6.75 | 6.67 | 0 | 700 | -0.0 | |
29/09/2011 |
6.67
|
21,410 | 6.67 | 6.75 | 6.43 | 0 | 0 | 0 | |
28/09/2011 |
6.67
|
4,020 | 6.67 | 6.67 | 6.59 | 0 | 0 | 0 | |
27/09/2011 |
6.67
|
4,040 | 6.59 | 6.67 | 6.59 | 0 | 0 | 0 | |
26/09/2011 |
6.59
|
1,120 | 6.59 | 6.67 | 6.43 | 0 | 0 | 0 | |
23/09/2011 |
6.59
|
2,440 | 6.59 | 6.59 | 6.35 | 0 | 0 | 0 | |
22/09/2011 |
6.59
|
13,510 | 6.43 | 6.67 | 6.28 | 0 | 0 | 0 | |
21/09/2011 |
6.43
|
1,950 | 6.51 | 6.67 | 6.35 | 0 | 0 | 0 | |
20/09/2011 |
6.51
|
12,070 | 6.83 | 6.83 | 6.51 | 0 | 0 | 0 | |
19/09/2011 |
6.83
|
14,910 | 6.51 | 6.83 | 6.35 | 0 | 0 | 0 | |
16/09/2011 |
6.51
|
26,090 | 6.83 | 6.83 | 6.51 | 0 | 0 | 0 | |
15/09/2011 |
6.83
|
24,990 | 6.75 | 6.83 | 6.43 | 0 | 0 | 0 | |
14/09/2011 |
6.75
|
31,400 | 6.99 | 7.15 | 6.75 | 0 | 3,000 | -0.0 | |
13/09/2011 |
6.99
|
80,260 | 6.83 | 7.07 | 6.75 | 0 | 0 | 0 | |
12/09/2011 |
6.83
|
27,000 | 6.99 | 6.99 | 6.67 | 0 | 5,500 | -0.0 | |
09/09/2011 |
6.99
|
27,760 | 7.31 | 7.31 | 6.99 | 0 | 0 | 0 | |
08/09/2011 |
7.31
|
33,420 | 7.31 | 7.63 | 7.31 | 0 | 0 | 0 | |
07/09/2011 |
7.31
|
10,270 | 6.99 | 7.31 | 6.99 | 0 | 0 | 0 | |
06/09/2011 |
6.99
|
3,230 | 7.15 | 7.15 | 6.91 | 0 | 0 | 0 | |
05/09/2011 |
7.15
|
50,790 | 6.83 | 7.15 | 6.83 | 7,200 | 0 | 0.1 | |
01/09/2011 |
6.83
|
62,600 | 6.51 | 6.83 | 6.59 | 1,300 | 0 | 0.0 | |
31/08/2011 |
6.51
|
14,140 | 6.35 | 6.51 | 6.12 | 0 | 0 | 0 | |
30/08/2011 |
6.35
|
11,250 | 6.28 | 6.43 | 6.28 | 0 | 0 | 0 | |
29/08/2011 |
6.28
|
6,590 | 6.12 | 6.28 | 6.12 | 0 | 0 | 0 | |
26/08/2011 |
6.12
|
4,560 | 6.12 | 6.20 | 6.12 | 0 | 0 | 0 | |
25/08/2011 |
6.12
|
5,720 | 6.20 | 6.20 | 6.12 | 0 | 0 | 0 | |
24/08/2011 |
6.20
|
8,410 | 6.20 | 6.28 | 6.20 | 0 | 0 | 0 | |
23/08/2011 |
6.20
|
11,730 | 6.28 | 6.28 | 6.12 | 0 | 0 | 0 | |
22/08/2011 |
6.28
|
16,170 | 6.20 | 6.28 | 5.96 | 0 | 0 | 0 | |
19/08/2011 |
6.20
|
19,960 | 6.20 | 6.20 | 5.96 | 0 | 0 | 0 | |
18/08/2011 |
6.20
|
8,470 | 6.20 | 6.28 | 6.20 | 0 | 0 | 0 | |
17/08/2011 |
6.20
|
3,590 | 6.12 | 6.20 | 5.88 | 0 | 0 | 0 | |
16/08/2011 |
6.12
|
1,860 | 6.12 | 6.20 | 5.96 | 0 | 0 | 0 | |
15/08/2011 |
6.12
|
15,030 | 5.96 | 6.12 | 5.72 | 0 | 0 | 0 | |
12/08/2011 |
5.96
|
8,050 | 6.04 | 6.20 | 5.80 | 0 | 0 | 0 | |
11/08/2011 |
6.04
|
5,340 | 6.28 | 6.28 | 6.04 | 0 | 0 | 0 | |
10/08/2011 |
6.28
|
960 | 6.04 | 6.28 | 5.88 | 0 | 0 | 0 | |
09/08/2011 |
6.04
|
4,230 | 6.28 | 6.35 | 6.04 | 0 | 0 | 0 | |
08/08/2011 |
6.28
|
28,500 | 6.59 | 6.59 | 6.28 | 0 | 0 | 0 | |
05/08/2011 |
6.59
|
5,490 | 6.59 | 6.59 | 6.35 | 0 | 0 | 0 | |
04/08/2011 |
6.59
|
7,590 | 6.43 | 6.59 | 6.43 | 0 | 0 | 0 | |
03/08/2011 |
6.43
|
1,870 | 6.59 | 6.59 | 6.28 | 0 | 0 | 0 | |
02/08/2011 |
6.59
|
3,180 | 6.35 | 6.67 | 6.35 | 0 | 0 | 0 | |
01/08/2011 |
6.35
|
16,410 | 6.12 | 6.35 | 6.35 | 0 | 0 | 0 | |
29/07/2011 |
6.12
|
15,460 | 6.04 | 6.12 | 5.80 | 0 | 0 | 0 | |
28/07/2011 |
6.04
|
12,280 | 6.35 | 6.35 | 6.04 | 0 | 0 | 0 | |
27/07/2011 |
6.35
|
15,890 | 6.35 | 6.35 | 6.12 | 0 | 0 | 0 | |
26/07/2011 |
6.35
|
32,020 | 6.67 | 6.67 | 6.35 | 0 | 0 | 0 | |
25/07/2011 |
6.67
|
35,780 | 6.99 | 6.99 | 6.67 | 0 | 0 | 0 | |
22/07/2011 |
6.99
|
25,020 | 7.31 | 7.31 | 6.99 | 0 | 0 | 0 | |
21/07/2011 |
7.31
|
130 | 7.15 | 7.31 | 6.99 | 0 | 0 | 0 | |
20/07/2011 |
7.15
|
20,590 | 7.39 | 7.39 | 7.15 | 0 | 0 | 0 | |
19/07/2011 |
7.39
|
36,750 | 7.55 | 7.55 | 7.23 | 0 | 0 | 0 | |
18/07/2011 |
7.55
|
861 | 7.55 | 7.55 | 7.31 | 0 | 0 | 0 | |
15/07/2011 |
7.55
|
4,110 | 7.78 | 7.78 | 7.55 | 100 | 0 | 0.0 | |
14/07/2011 |
7.78
|
56,460 | 7.78 | 7.78 | 7.63 | 0 | 0 | 0 | |
13/07/2011 |
7.78
|
8,030 | 7.78 | 7.78 | 7.55 | 0 | 0 | 0 | |
12/07/2011 |
7.78
|
41,490 | 7.63 | 7.78 | 7.31 | 100 | 0 | 0.0 | |
11/07/2011 |
7.63
|
1,590 | 7.63 | 7.63 | 7.55 | 0 | 0 | 0 | |
08/07/2011 |
7.63
|
21,150 | 7.71 | 7.71 | 7.39 | 100 | 0 | 0.0 | |
07/07/2011 |
7.71
|
7,820 | 7.55 | 7.71 | 7.31 | 0 | 0 | 0 | |
06/07/2011 |
7.55
|
56,660 | 7.94 | 7.94 | 7.55 | 0 | 0 | 0 | |
05/07/2011 |
7.94
|
79,470 | 7.94 | 7.94 | 7.55 | 0 | 0 | 0 | |
04/07/2011 |
7.94
|
89,000 | 7.78 | 8.02 | 7.47 | 0 | 0 | 0 |